TipRanks
Go Ultimate55% OFF

Stryker Corp Sponsored Canadian Depository Receipt Hedged Reg S (SYK) Historical Prices

TSE:SYK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.3720.0819.0419.6519.65-6.25%34,8572.38
Oct 29, 202620.7921.0220.7320.9620.96+2.24%17,1461.19
Oct 28, 202620.3920.5420.3520.5020.50+0.84%6,6000.45
Oct 27, 202620.3720.4620.1520.3320.33-1.60%13,6100.92
Oct 26, 202620.8120.8120.3720.6620.66-0.34%8,9410.61
Oct 23, 202620.6620.8420.5920.7320.73+0.10%14,5080.99
Oct 22, 202620.2820.8020.2720.7120.71+3.29%25,6241.79
Oct 21, 202620.3020.4119.8020.0520.05-2.43%12,0700.85
Oct 20, 202620.5020.5620.2120.5520.55+1.99%26,0571.88
Oct 19, 202619.8120.2919.6520.1520.15+1.46%11,7190.85
Oct 16, 202620.0520.1619.8319.8619.86+0.30%9,5600.70
Oct 15, 202619.4619.8219.3819.8019.80+4.10%22,6801.69
Oct 14, 202619.3819.3818.8219.0219.02-0.21%10,9160.82
Oct 13, 202619.3319.3318.8819.0619.06+1.87%5,5550.42
Oct 12, 202618.7218.9718.6818.7118.71+0.00%00.00
Oct 09, 202618.7218.9718.6818.7118.71+0.21%11,9450.88
Oct 08, 202618.6518.6718.3518.6718.67+0.38%6,9840.52
Oct 07, 202618.9618.9618.5618.6018.60-1.01%9,8460.74
Oct 06, 202618.9419.1718.7218.7918.79-2.49%22,5721.72
Oct 05, 202618.5119.2818.5119.2719.27+3.60%12,1020.94
Oct 02, 202618.3618.6718.3618.6018.60+0.87%6,4170.50
Oct 01, 202618.5918.6918.3818.4418.44-0.86%59,3084.93
Sep 30, 202619.0019.0018.5218.6618.60-1.06%82,7987.73
Sep 29, 202618.9318.9318.6418.8618.80+1.24%4,3870.40
Sep 28, 202618.4218.6718.3518.6318.57+1.30%4,5100.42
Sep 25, 202618.2018.6218.2018.3918.33+0.71%8,6730.81
Sep 24, 202618.5618.5618.2418.2618.20-1.25%13,7121.29
Sep 23, 202618.4918.5918.3618.4918.43-0.59%12,4381.03
Sep 22, 202618.7218.7518.6018.6018.54+0.32%17,7141.50
Sep 21, 202618.6018.7018.4318.5418.48-0.16%12,1151.03
Sep 18, 202618.8818.8818.5718.5718.51-1.95%10,8170.93
Sep 17, 202619.2719.2918.9318.9418.88-1.71%19,1361.69
Sep 16, 202619.1019.6019.1019.2719.21+1.10%32,3312.97
Sep 15, 202618.8419.0918.8319.0619.00-0.21%33,8573.26
Sep 14, 202619.1219.3719.0519.1019.04+2.53%18,0481.77
Sep 11, 202618.3018.7018.0818.6318.57+2.13%27,9312.85
Sep 10, 202618.4618.7718.2418.2418.18-2.04%10,2561.06
Sep 09, 202618.6718.7618.3318.6218.56-0.38%15,3571.61
Sep 08, 202620.4020.4018.6418.6918.63-9.01%185,92828.00
Sep 07, 202620.7520.8120.4820.5420.47+0.00%00.00
Sep 04, 202620.7520.8120.4820.5420.47-1.53%2,2670.34
Sep 03, 202621.4021.4020.7220.8620.79-1.70%7,7691.16
Sep 02, 202621.1421.5121.0921.2221.15-1.26%6,6190.97
Sep 01, 202622.2122.2121.4921.4921.42-2.01%2,0230.29
Aug 31, 202622.1222.2121.8821.9321.86-2.31%8,8401.30
Aug 28, 202621.9322.4521.9322.4522.38+2.79%2,2540.33
Aug 27, 202622.0322.1221.7421.8421.77-2.24%9,2331.39
Aug 26, 202622.4522.5322.3422.3422.27-0.35%5,4580.83
Aug 25, 202622.0722.4321.9822.4222.35+0.58%4,7070.71
Aug 24, 202622.4322.4322.2922.2922.22-0.31%16,6022.56